Franchise Brands plc (AIM:FRAN)
London · Delayed Price · Currency is GBP · Price in GBX 152.50
+0.50 (0.33%)
Oct 16, 2026, 4:40 PM GMT
Franchise Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 151.50 | 153.90 | 151.50 | 152.50 | 152.50 | 0.33% | 122,685 |
| Oct 15, 2026 | 153.00 | 153.00 | 151.00 | 152.00 | 152.00 | 0.16% | 422,046 |
| Oct 14, 2026 | 155.00 | 155.00 | 151.50 | 151.75 | 151.75 | -0.16% | 93,203 |
| Oct 13, 2026 | 155.00 | 155.00 | 151.50 | 152.00 | 152.00 | -1.62% | 411,966 |
| Oct 12, 2026 | 152.00 | 157.50 | 151.50 | 154.50 | 154.50 | -0.64% | 52,005 |
| Oct 9, 2026 | 157.50 | 157.00 | 153.50 | 155.50 | 155.50 | 1.63% | 38,456 |
| Oct 8, 2026 | 157.50 | 156.50 | 151.50 | 153.00 | 153.00 | 1.32% | 138,814 |
| Oct 7, 2026 | 151.00 | 157.50 | 151.00 | 151.00 | 151.00 | -1.31% | 46,785 |
| Oct 6, 2026 | 151.50 | 154.00 | 151.50 | 153.00 | 153.00 | - | 19,140 |
| Oct 5, 2026 | 155.00 | 159.50 | 151.00 | 153.00 | 153.00 | -1.29% | 103,475 |
| Oct 2, 2026 | 155.00 | 160.00 | 155.00 | 155.00 | 155.00 | -3.13% | 124,681 |
| Oct 1, 2026 | 156.00 | 160.00 | 156.00 | 160.00 | 160.00 | 1.91% | 105,542 |
| Sep 30, 2026 | 156.99 | 157.00 | 157.00 | 157.00 | 157.00 | - | 22,598 |
| Sep 29, 2026 | 159.00 | 158.50 | 156.00 | 157.00 | 157.00 | -0.63% | 67,656 |
| Sep 28, 2026 | 160.00 | 160.00 | 156.00 | 158.00 | 158.00 | - | 217,440 |
| Sep 25, 2026 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | 1.94% | 72,246 |
| Sep 24, 2026 | 157.00 | 159.00 | 154.30 | 155.00 | 155.00 | -0.64% | 102,104 |
| Sep 23, 2026 | 158.50 | 158.50 | 155.50 | 156.00 | 156.00 | -1.27% | 64,135 |
| Sep 22, 2026 | 158.50 | 158.00 | 157.00 | 158.00 | 158.00 | 0.32% | 210,058 |
| Sep 21, 2026 | 159.00 | 159.00 | 152.50 | 157.50 | 157.50 | 0.32% | 55,933 |
| Sep 18, 2026 | 157.96 | 157.00 | 157.00 | 157.00 | 157.00 | - | 76,595 |
| Sep 17, 2026 | 160.00 | 157.50 | 151.00 | 157.00 | 157.00 | -0.32% | 240,254 |
| Sep 16, 2026 | 153.50 | 157.00 | 155.00 | 157.50 | 157.50 | 0.64% | 93,451 |
| Sep 15, 2026 | 153.77 | 157.89 | 153.50 | 156.50 | 156.50 | - | 36,699 |
| Sep 14, 2026 | 155.00 | 157.00 | 154.00 | 156.50 | 156.50 | 0.48% | 34,215 |
| Sep 11, 2026 | 154.50 | 157.00 | 154.50 | 155.75 | 155.75 | 1.47% | 163,303 |
| Sep 10, 2026 | 153.00 | 154.78 | 151.00 | 153.50 | 153.50 | 1.66% | 15,608 |
| Sep 9, 2026 | 153.00 | 155.50 | 150.50 | 152.25 | 151.00 | -0.49% | 50,342 |
| Sep 8, 2026 | 150.50 | 155.00 | 150.00 | 153.00 | 151.74 | - | 35,808 |
| Sep 7, 2026 | 152.54 | 156.00 | 150.00 | 153.00 | 151.74 | -0.65% | 98,057 |
| Sep 4, 2026 | 155.50 | 156.00 | 152.54 | 154.00 | 152.74 | -0.96% | 233,354 |
| Sep 3, 2026 | 150.50 | 155.50 | 150.50 | 155.50 | 154.22 | 0.32% | 18,817 |
| Sep 2, 2026 | 150.50 | 155.50 | 150.00 | 155.00 | 153.73 | 1.31% | 177,645 |
| Sep 1, 2026 | 150.50 | 155.50 | 150.50 | 153.00 | 151.74 | -0.65% | 87,815 |
| Aug 28, 2026 | 150.00 | 154.50 | 150.00 | 154.00 | 152.74 | 2.67% | 142,927 |
| Aug 27, 2026 | 150.00 | 155.00 | 150.00 | 150.00 | 148.77 | -0.99% | 69,060 |
| Aug 26, 2026 | 154.50 | 155.50 | 150.00 | 151.50 | 150.26 | -0.66% | 531,883 |
| Aug 25, 2026 | 155.50 | 155.50 | 150.50 | 152.50 | 151.25 | -1.61% | 207,680 |
| Aug 24, 2026 | 155.00 | 155.48 | 153.00 | 155.00 | 153.73 | 0.65% | 101,741 |
| Aug 21, 2026 | 153.00 | 156.00 | 152.00 | 154.00 | 152.74 | 0.49% | 84,400 |
| Aug 20, 2026 | 154.00 | 156.00 | 150.00 | 153.25 | 151.99 | 0.16% | 92,302 |
| Aug 19, 2026 | 152.00 | 153.50 | 150.50 | 153.00 | 151.74 | 0.66% | 56,535 |
| Aug 18, 2026 | 152.00 | 152.12 | 150.00 | 152.00 | 150.75 | - | 35,338 |
| Aug 17, 2026 | 150.00 | 154.00 | 149.00 | 152.00 | 150.75 | 0.66% | 385,538 |
| Aug 14, 2026 | 152.00 | 152.00 | 150.50 | 151.00 | 149.76 | -1.31% | 62,922 |
| Aug 13, 2026 | 150.00 | 154.00 | 148.48 | 153.00 | 151.74 | 0.49% | 59,181 |
| Aug 12, 2026 | 152.00 | 153.50 | 149.50 | 152.25 | 151.00 | 1.33% | 75,808 |
| Aug 11, 2026 | 150.00 | 152.00 | 148.00 | 150.25 | 149.02 | 1.01% | 67,716 |
| Aug 10, 2026 | 150.00 | 150.00 | 146.00 | 148.75 | 147.53 | 0.17% | 1,448,276 |
| Aug 7, 2026 | 148.00 | 150.00 | 142.50 | 148.50 | 147.28 | 2.95% | 211,904 |